3087 (株)ドトール・日レスホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,740 | 1,742 | 1,730 | 1,733 | 84,500 | 1,733 |
| 2014-12-29 | 1,722 | 1,737 | 1,713 | 1,736 | 139,400 | 1,736 |
| 2014-12-26 | 1,722 | 1,722 | 1,705 | 1,717 | 115,900 | 1,717 |
| 2014-12-25 | 1,722 | 1,723 | 1,712 | 1,723 | 90,100 | 1,723 |
| 2014-12-24 | 1,724 | 1,724 | 1,712 | 1,722 | 116,100 | 1,722 |
| 2014-12-22 | 1,700 | 1,716 | 1,695 | 1,715 | 173,000 | 1,715 |
| 2014-12-19 | 1,679 | 1,692 | 1,664 | 1,689 | 204,300 | 1,689 |
| 2014-12-18 | 1,675 | 1,675 | 1,650 | 1,655 | 147,700 | 1,655 |
| 2014-12-17 | 1,676 | 1,682 | 1,645 | 1,647 | 227,600 | 1,647 |
| 2014-12-16 | 1,690 | 1,690 | 1,671 | 1,685 | 176,300 | 1,685 |
| 2014-12-15 | 1,668 | 1,708 | 1,667 | 1,694 | 254,900 | 1,694 |
| 2014-12-12 | 1,662 | 1,675 | 1,655 | 1,655 | 254,600 | 1,655 |
| 2014-12-11 | 1,670 | 1,685 | 1,662 | 1,677 | 216,200 | 1,677 |
| 2014-12-10 | 1,685 | 1,690 | 1,659 | 1,670 | 559,400 | 1,670 |
| 2014-12-09 | 1,675 | 1,693 | 1,668 | 1,692 | 355,500 | 1,692 |
| 2014-12-08 | 1,671 | 1,675 | 1,663 | 1,675 | 146,100 | 1,675 |
| 2014-12-05 | 1,679 | 1,679 | 1,653 | 1,664 | 278,500 | 1,664 |
| 2014-12-04 | 1,686 | 1,698 | 1,675 | 1,680 | 223,000 | 1,680 |
| 2014-12-03 | 1,670 | 1,687 | 1,670 | 1,686 | 183,100 | 1,686 |
| 2014-12-02 | 1,651 | 1,670 | 1,647 | 1,666 | 237,800 | 1,666 |
| 2014-12-01 | 1,650 | 1,652 | 1,639 | 1,646 | 131,700 | 1,646 |
| 2014-11-28 | 1,640 | 1,653 | 1,630 | 1,636 | 218,300 | 1,636 |
| 2014-11-27 | 1,648 | 1,648 | 1,632 | 1,637 | 139,800 | 1,637 |
| 2014-11-26 | 1,635 | 1,651 | 1,634 | 1,642 | 210,400 | 1,642 |
| 2014-11-25 | 1,620 | 1,636 | 1,619 | 1,624 | 352,400 | 1,624 |
| 2014-11-21 | 1,608 | 1,619 | 1,608 | 1,615 | 317,000 | 1,615 |
| 2014-11-20 | 1,620 | 1,623 | 1,607 | 1,611 | 189,200 | 1,611 |
| 2014-11-19 | 1,628 | 1,634 | 1,614 | 1,620 | 218,500 | 1,620 |
| 2014-11-18 | 1,617 | 1,630 | 1,617 | 1,625 | 175,400 | 1,625 |
| 2014-11-17 | 1,638 | 1,639 | 1,611 | 1,617 | 176,100 | 1,617 |
| 2014-11-14 | 1,641 | 1,641 | 1,618 | 1,628 | 177,900 | 1,628 |
| 2014-11-13 | 1,609 | 1,631 | 1,609 | 1,629 | 203,400 | 1,629 |
| 2014-11-12 | 1,609 | 1,621 | 1,606 | 1,609 | 257,400 | 1,609 |
| 2014-11-11 | 1,592 | 1,605 | 1,586 | 1,604 | 161,400 | 1,604 |
| 2014-11-10 | 1,590 | 1,598 | 1,575 | 1,585 | 317,900 | 1,585 |
| 2014-11-07 | 1,591 | 1,597 | 1,586 | 1,591 | 263,000 | 1,591 |
| 2014-11-06 | 1,612 | 1,615 | 1,585 | 1,591 | 481,000 | 1,591 |
| 2014-11-05 | 1,620 | 1,624 | 1,607 | 1,612 | 374,400 | 1,612 |
| 2014-11-04 | 1,676 | 1,680 | 1,616 | 1,618 | 636,800 | 1,618 |
| 2014-10-31 | 1,645 | 1,666 | 1,638 | 1,653 | 230,400 | 1,653 |
| 2014-10-30 | 1,645 | 1,654 | 1,634 | 1,635 | 178,000 | 1,635 |
| 2014-10-29 | 1,643 | 1,655 | 1,633 | 1,652 | 211,800 | 1,652 |
| 2014-10-28 | 1,626 | 1,643 | 1,616 | 1,628 | 130,600 | 1,628 |
| 2014-10-27 | 1,646 | 1,650 | 1,619 | 1,626 | 140,900 | 1,626 |
| 2014-10-24 | 1,630 | 1,638 | 1,618 | 1,634 | 180,400 | 1,634 |
| 2014-10-23 | 1,647 | 1,647 | 1,606 | 1,613 | 254,300 | 1,613 |
| 2014-10-22 | 1,648 | 1,667 | 1,643 | 1,666 | 267,200 | 1,666 |
| 2014-10-21 | 1,623 | 1,633 | 1,605 | 1,620 | 245,000 | 1,620 |
| 2014-10-20 | 1,613 | 1,628 | 1,601 | 1,617 | 289,300 | 1,617 |
| 2014-10-17 | 1,620 | 1,625 | 1,570 | 1,579 | 417,400 | 1,579 |
| 2014-10-16 | 1,651 | 1,663 | 1,618 | 1,622 | 327,700 | 1,622 |
| 2014-10-15 | 1,669 | 1,688 | 1,661 | 1,683 | 247,300 | 1,683 |
| 2014-10-14 | 1,657 | 1,669 | 1,654 | 1,660 | 151,200 | 1,660 |
| 2014-10-10 | 1,693 | 1,693 | 1,652 | 1,658 | 319,200 | 1,658 |
| 2014-10-09 | 1,724 | 1,729 | 1,697 | 1,704 | 212,400 | 1,704 |
| 2014-10-08 | 1,726 | 1,733 | 1,719 | 1,720 | 98,700 | 1,720 |
| 2014-10-07 | 1,736 | 1,757 | 1,736 | 1,746 | 126,700 | 1,746 |
| 2014-10-06 | 1,748 | 1,753 | 1,735 | 1,736 | 81,100 | 1,736 |
| 2014-10-03 | 1,713 | 1,738 | 1,710 | 1,732 | 119,200 | 1,732 |
| 2014-10-02 | 1,740 | 1,740 | 1,705 | 1,707 | 238,100 | 1,707 |
| 2014-10-01 | 1,748 | 1,775 | 1,741 | 1,750 | 237,900 | 1,750 |
| 2014-09-30 | 1,757 | 1,762 | 1,737 | 1,738 | 162,600 | 1,738 |
| 2014-09-29 | 1,762 | 1,765 | 1,746 | 1,749 | 94,600 | 1,749 |
| 2014-09-26 | 1,760 | 1,769 | 1,755 | 1,761 | 101,400 | 1,761 |
| 2014-09-25 | 1,770 | 1,771 | 1,752 | 1,761 | 143,700 | 1,761 |
| 2014-09-24 | 1,748 | 1,770 | 1,746 | 1,767 | 157,000 | 1,767 |
| 2014-09-22 | 1,750 | 1,756 | 1,740 | 1,747 | 134,300 | 1,747 |
| 2014-09-19 | 1,750 | 1,760 | 1,742 | 1,754 | 154,300 | 1,754 |
| 2014-09-18 | 1,745 | 1,757 | 1,744 | 1,753 | 187,500 | 1,753 |
| 2014-09-17 | 1,753 | 1,755 | 1,745 | 1,745 | 43,900 | 1,745 |
| 2014-09-16 | 1,745 | 1,755 | 1,739 | 1,750 | 124,700 | 1,750 |
| 2014-09-12 | 1,736 | 1,748 | 1,731 | 1,744 | 122,100 | 1,744 |
| 2014-09-11 | 1,747 | 1,748 | 1,736 | 1,739 | 86,300 | 1,739 |
| 2014-09-10 | 1,730 | 1,746 | 1,727 | 1,742 | 120,100 | 1,742 |
| 2014-09-09 | 1,741 | 1,746 | 1,730 | 1,740 | 121,400 | 1,740 |
| 2014-09-08 | 1,739 | 1,748 | 1,729 | 1,741 | 170,700 | 1,741 |
| 2014-09-05 | 1,724 | 1,730 | 1,716 | 1,728 | 176,800 | 1,728 |
| 2014-09-04 | 1,705 | 1,719 | 1,701 | 1,709 | 127,300 | 1,709 |
| 2014-09-03 | 1,705 | 1,710 | 1,686 | 1,699 | 228,600 | 1,699 |
| 2014-09-02 | 1,698 | 1,702 | 1,687 | 1,701 | 218,900 | 1,701 |
| 2014-09-01 | 1,703 | 1,707 | 1,691 | 1,697 | 127,400 | 1,697 |
| 2014-08-29 | 1,703 | 1,716 | 1,700 | 1,703 | 149,600 | 1,703 |
| 2014-08-28 | 1,726 | 1,728 | 1,700 | 1,704 | 184,400 | 1,704 |
| 2014-08-27 | 1,733 | 1,744 | 1,723 | 1,735 | 167,900 | 1,735 |
| 2014-08-26 | 1,743 | 1,749 | 1,740 | 1,745 | 123,600 | 1,745 |
| 2014-08-25 | 1,752 | 1,753 | 1,739 | 1,743 | 111,600 | 1,743 |
| 2014-08-22 | 1,761 | 1,767 | 1,741 | 1,743 | 150,100 | 1,743 |
| 2014-08-21 | 1,768 | 1,770 | 1,755 | 1,767 | 92,500 | 1,767 |
| 2014-08-20 | 1,763 | 1,768 | 1,753 | 1,763 | 93,500 | 1,763 |
| 2014-08-19 | 1,770 | 1,773 | 1,748 | 1,754 | 126,500 | 1,754 |
| 2014-08-18 | 1,756 | 1,768 | 1,744 | 1,766 | 99,900 | 1,766 |
| 2014-08-15 | 1,751 | 1,770 | 1,746 | 1,754 | 107,800 | 1,754 |
| 2014-08-14 | 1,758 | 1,758 | 1,745 | 1,751 | 93,800 | 1,751 |
| 2014-08-13 | 1,748 | 1,752 | 1,737 | 1,748 | 84,900 | 1,748 |
| 2014-08-12 | 1,742 | 1,757 | 1,742 | 1,748 | 85,400 | 1,748 |
| 2014-08-11 | 1,736 | 1,738 | 1,725 | 1,736 | 108,100 | 1,736 |
| 2014-08-08 | 1,753 | 1,762 | 1,724 | 1,732 | 174,000 | 1,732 |
| 2014-08-07 | 1,715 | 1,758 | 1,715 | 1,755 | 139,300 | 1,755 |
| 2014-08-06 | 1,726 | 1,728 | 1,712 | 1,714 | 97,900 | 1,714 |
| 2014-08-05 | 1,728 | 1,738 | 1,726 | 1,727 | 102,500 | 1,727 |
| 2014-08-04 | 1,730 | 1,740 | 1,726 | 1,728 | 119,700 | 1,728 |
| 2014-08-01 | 1,736 | 1,748 | 1,728 | 1,731 | 102,800 | 1,731 |
| 2014-07-31 | 1,745 | 1,755 | 1,738 | 1,740 | 141,900 | 1,740 |
| 2014-07-30 | 1,749 | 1,749 | 1,741 | 1,745 | 130,700 | 1,745 |
| 2014-07-29 | 1,746 | 1,754 | 1,739 | 1,749 | 130,900 | 1,749 |
| 2014-07-28 | 1,762 | 1,764 | 1,745 | 1,747 | 150,300 | 1,747 |
| 2014-07-25 | 1,754 | 1,762 | 1,747 | 1,759 | 177,900 | 1,759 |
| 2014-07-24 | 1,766 | 1,768 | 1,744 | 1,754 | 179,200 | 1,754 |
| 2014-07-23 | 1,772 | 1,782 | 1,764 | 1,767 | 156,600 | 1,767 |
| 2014-07-22 | 1,789 | 1,799 | 1,772 | 1,780 | 148,600 | 1,780 |
| 2014-07-18 | 1,776 | 1,793 | 1,776 | 1,784 | 106,200 | 1,784 |
| 2014-07-17 | 1,778 | 1,798 | 1,777 | 1,794 | 241,900 | 1,794 |
| 2014-07-16 | 1,770 | 1,787 | 1,751 | 1,778 | 319,700 | 1,778 |
| 2014-07-15 | 1,755 | 1,770 | 1,754 | 1,761 | 204,200 | 1,761 |
| 2014-07-14 | 1,750 | 1,754 | 1,734 | 1,747 | 218,500 | 1,747 |
| 2014-07-11 | 1,759 | 1,763 | 1,745 | 1,748 | 201,400 | 1,748 |
| 2014-07-10 | 1,799 | 1,799 | 1,767 | 1,767 | 130,100 | 1,767 |
| 2014-07-09 | 1,800 | 1,801 | 1,782 | 1,786 | 141,600 | 1,786 |
| 2014-07-08 | 1,808 | 1,814 | 1,799 | 1,810 | 212,000 | 1,810 |
| 2014-07-07 | 1,805 | 1,812 | 1,802 | 1,808 | 142,700 | 1,808 |
| 2014-07-04 | 1,809 | 1,814 | 1,782 | 1,810 | 153,600 | 1,810 |
| 2014-07-03 | 1,809 | 1,814 | 1,791 | 1,797 | 123,000 | 1,797 |
| 2014-07-02 | 1,807 | 1,814 | 1,798 | 1,799 | 106,900 | 1,799 |
| 2014-07-01 | 1,796 | 1,809 | 1,790 | 1,797 | 102,200 | 1,797 |
| 2014-06-30 | 1,768 | 1,798 | 1,768 | 1,794 | 130,800 | 1,794 |
| 2014-06-27 | 1,778 | 1,787 | 1,753 | 1,768 | 185,000 | 1,768 |
| 2014-06-26 | 1,800 | 1,800 | 1,777 | 1,782 | 82,900 | 1,782 |
| 2014-06-25 | 1,785 | 1,807 | 1,780 | 1,784 | 112,900 | 1,784 |
| 2014-06-24 | 1,770 | 1,787 | 1,758 | 1,785 | 112,800 | 1,785 |
| 2014-06-23 | 1,784 | 1,785 | 1,755 | 1,760 | 113,900 | 1,760 |
| 2014-06-20 | 1,785 | 1,785 | 1,760 | 1,770 | 180,600 | 1,770 |
| 2014-06-19 | 1,781 | 1,794 | 1,770 | 1,779 | 185,500 | 1,779 |
| 2014-06-18 | 1,760 | 1,776 | 1,752 | 1,771 | 140,100 | 1,771 |
| 2014-06-17 | 1,762 | 1,771 | 1,755 | 1,763 | 163,700 | 1,763 |
| 2014-06-16 | 1,772 | 1,784 | 1,751 | 1,762 | 134,200 | 1,762 |
| 2014-06-13 | 1,748 | 1,766 | 1,738 | 1,764 | 196,700 | 1,764 |
| 2014-06-12 | 1,763 | 1,763 | 1,726 | 1,752 | 237,800 | 1,752 |
| 2014-06-11 | 1,770 | 1,779 | 1,750 | 1,763 | 212,000 | 1,763 |
| 2014-06-10 | 1,798 | 1,803 | 1,773 | 1,775 | 197,100 | 1,775 |
| 2014-06-09 | 1,825 | 1,830 | 1,794 | 1,808 | 114,700 | 1,808 |
| 2014-06-06 | 1,837 | 1,844 | 1,821 | 1,831 | 192,800 | 1,831 |
| 2014-06-05 | 1,824 | 1,843 | 1,819 | 1,837 | 141,900 | 1,837 |
| 2014-06-04 | 1,826 | 1,827 | 1,809 | 1,820 | 165,800 | 1,820 |
| 2014-06-03 | 1,790 | 1,829 | 1,783 | 1,812 | 327,400 | 1,812 |
| 2014-06-02 | 1,775 | 1,825 | 1,772 | 1,788 | 342,800 | 1,788 |
| 2014-05-30 | 1,742 | 1,751 | 1,731 | 1,735 | 189,500 | 1,735 |
| 2014-05-29 | 1,742 | 1,754 | 1,736 | 1,745 | 167,500 | 1,745 |
| 2014-05-28 | 1,721 | 1,754 | 1,718 | 1,742 | 149,800 | 1,742 |
| 2014-05-27 | 1,720 | 1,724 | 1,710 | 1,718 | 111,700 | 1,718 |
| 2014-05-26 | 1,719 | 1,722 | 1,699 | 1,721 | 151,300 | 1,721 |
| 2014-05-23 | 1,725 | 1,735 | 1,699 | 1,703 | 215,800 | 1,703 |
| 2014-05-22 | 1,720 | 1,736 | 1,715 | 1,729 | 172,300 | 1,729 |
| 2014-05-21 | 1,682 | 1,710 | 1,682 | 1,709 | 145,800 | 1,709 |
| 2014-05-20 | 1,705 | 1,709 | 1,681 | 1,681 | 106,100 | 1,681 |
| 2014-05-19 | 1,685 | 1,711 | 1,684 | 1,686 | 128,500 | 1,686 |
| 2014-05-16 | 1,717 | 1,723 | 1,685 | 1,692 | 346,300 | 1,692 |
| 2014-05-15 | 1,761 | 1,761 | 1,731 | 1,739 | 312,000 | 1,739 |
| 2014-05-14 | 1,795 | 1,795 | 1,761 | 1,781 | 160,900 | 1,781 |
| 2014-05-13 | 1,815 | 1,818 | 1,787 | 1,798 | 132,800 | 1,798 |
| 2014-05-12 | 1,815 | 1,815 | 1,782 | 1,786 | 126,300 | 1,786 |
| 2014-05-09 | 1,786 | 1,854 | 1,786 | 1,809 | 245,700 | 1,809 |
| 2014-05-08 | 1,786 | 1,787 | 1,770 | 1,781 | 123,000 | 1,781 |
| 2014-05-07 | 1,808 | 1,823 | 1,781 | 1,786 | 230,300 | 1,786 |
| 2014-05-02 | 1,833 | 1,845 | 1,819 | 1,828 | 153,100 | 1,828 |
| 2014-05-01 | 1,835 | 1,847 | 1,809 | 1,844 | 187,300 | 1,844 |
| 2014-04-30 | 1,831 | 1,849 | 1,823 | 1,830 | 275,300 | 1,830 |
| 2014-04-28 | 1,839 | 1,852 | 1,826 | 1,841 | 168,100 | 1,841 |
| 2014-04-25 | 1,840 | 1,878 | 1,840 | 1,859 | 365,600 | 1,859 |
| 2014-04-24 | 1,798 | 1,855 | 1,790 | 1,832 | 495,600 | 1,832 |
| 2014-04-23 | 1,770 | 1,799 | 1,767 | 1,794 | 371,700 | 1,794 |
| 2014-04-22 | 1,726 | 1,771 | 1,726 | 1,760 | 252,300 | 1,760 |
| 2014-04-21 | 1,719 | 1,726 | 1,707 | 1,711 | 115,500 | 1,711 |
| 2014-04-18 | 1,718 | 1,724 | 1,697 | 1,719 | 198,900 | 1,719 |
| 2014-04-17 | 1,737 | 1,759 | 1,694 | 1,716 | 328,800 | 1,716 |
| 2014-04-16 | 1,740 | 1,744 | 1,711 | 1,736 | 239,600 | 1,736 |
| 2014-04-15 | 1,715 | 1,731 | 1,670 | 1,718 | 384,400 | 1,718 |
| 2014-04-14 | 1,713 | 1,748 | 1,713 | 1,736 | 119,000 | 1,736 |
| 2014-04-11 | 1,725 | 1,740 | 1,710 | 1,730 | 77,900 | 1,730 |
| 2014-04-10 | 1,749 | 1,773 | 1,736 | 1,739 | 155,100 | 1,739 |
| 2014-04-09 | 1,726 | 1,750 | 1,718 | 1,734 | 207,800 | 1,734 |
| 2014-04-08 | 1,769 | 1,777 | 1,757 | 1,759 | 111,200 | 1,759 |
| 2014-04-07 | 1,795 | 1,799 | 1,779 | 1,780 | 90,500 | 1,780 |
| 2014-04-04 | 1,803 | 1,817 | 1,796 | 1,806 | 116,000 | 1,806 |
| 2014-04-03 | 1,800 | 1,815 | 1,795 | 1,802 | 148,500 | 1,802 |
| 2014-04-02 | 1,812 | 1,826 | 1,798 | 1,814 | 239,000 | 1,814 |
| 2014-04-01 | 1,814 | 1,814 | 1,787 | 1,812 | 161,100 | 1,812 |
| 2014-03-31 | 1,800 | 1,820 | 1,779 | 1,817 | 352,500 | 1,817 |
| 2014-03-28 | 1,772 | 1,794 | 1,764 | 1,782 | 267,400 | 1,782 |
| 2014-03-27 | 1,731 | 1,780 | 1,721 | 1,776 | 286,600 | 1,776 |
| 2014-03-26 | 1,739 | 1,768 | 1,736 | 1,742 | 332,300 | 1,742 |
| 2014-03-25 | 1,722 | 1,749 | 1,720 | 1,730 | 275,300 | 1,730 |
| 2014-03-24 | 1,662 | 1,730 | 1,662 | 1,703 | 346,800 | 1,703 |
| 2014-03-20 | 1,675 | 1,680 | 1,653 | 1,653 | 216,000 | 1,653 |
| 2014-03-19 | 1,675 | 1,698 | 1,674 | 1,680 | 168,800 | 1,680 |
| 2014-03-18 | 1,656 | 1,686 | 1,656 | 1,675 | 129,600 | 1,675 |
| 2014-03-17 | 1,649 | 1,675 | 1,641 | 1,654 | 190,900 | 1,654 |
| 2014-03-14 | 1,668 | 1,670 | 1,644 | 1,649 | 280,500 | 1,649 |
| 2014-03-13 | 1,656 | 1,693 | 1,655 | 1,668 | 206,100 | 1,668 |
| 2014-03-12 | 1,689 | 1,689 | 1,664 | 1,671 | 151,500 | 1,671 |
| 2014-03-11 | 1,688 | 1,724 | 1,676 | 1,700 | 436,000 | 1,700 |
| 2014-03-10 | 1,671 | 1,687 | 1,659 | 1,672 | 256,000 | 1,672 |
| 2014-03-07 | 1,644 | 1,685 | 1,640 | 1,685 | 405,100 | 1,685 |
| 2014-03-06 | 1,627 | 1,658 | 1,622 | 1,639 | 465,600 | 1,639 |
| 2014-03-05 | 1,654 | 1,671 | 1,651 | 1,667 | 318,800 | 1,667 |
| 2014-03-04 | 1,600 | 1,643 | 1,594 | 1,640 | 306,400 | 1,640 |
| 2014-03-03 | 1,607 | 1,619 | 1,576 | 1,612 | 295,800 | 1,612 |
| 2014-02-28 | 1,631 | 1,639 | 1,590 | 1,618 | 315,900 | 1,618 |
| 2014-02-27 | 1,651 | 1,658 | 1,628 | 1,633 | 274,300 | 1,633 |
| 2014-02-26 | 1,682 | 1,683 | 1,660 | 1,668 | 423,200 | 1,668 |
| 2014-02-25 | 1,709 | 1,714 | 1,694 | 1,695 | 735,500 | 1,695 |
| 2014-02-24 | 1,697 | 1,727 | 1,685 | 1,712 | 351,700 | 1,712 |
| 2014-02-21 | 1,671 | 1,721 | 1,665 | 1,711 | 391,500 | 1,711 |
| 2014-02-20 | 1,670 | 1,676 | 1,651 | 1,656 | 288,900 | 1,656 |
| 2014-02-19 | 1,680 | 1,690 | 1,662 | 1,682 | 200,200 | 1,682 |
| 2014-02-18 | 1,667 | 1,703 | 1,666 | 1,682 | 287,000 | 1,682 |
| 2014-02-17 | 1,681 | 1,693 | 1,664 | 1,674 | 207,900 | 1,674 |
| 2014-02-14 | 1,701 | 1,711 | 1,667 | 1,681 | 193,200 | 1,681 |
| 2014-02-13 | 1,728 | 1,729 | 1,696 | 1,704 | 159,400 | 1,704 |
| 2014-02-12 | 1,718 | 1,732 | 1,712 | 1,728 | 122,300 | 1,728 |
| 2014-02-10 | 1,723 | 1,723 | 1,690 | 1,705 | 144,300 | 1,705 |
| 2014-02-07 | 1,700 | 1,710 | 1,681 | 1,697 | 121,400 | 1,697 |
| 2014-02-06 | 1,683 | 1,697 | 1,665 | 1,674 | 118,100 | 1,674 |
| 2014-02-05 | 1,681 | 1,697 | 1,658 | 1,683 | 200,900 | 1,683 |
| 2014-02-04 | 1,707 | 1,708 | 1,657 | 1,658 | 278,100 | 1,658 |
| 2014-02-03 | 1,753 | 1,763 | 1,735 | 1,739 | 179,000 | 1,739 |
| 2014-01-31 | 1,763 | 1,792 | 1,744 | 1,763 | 271,400 | 1,763 |
| 2014-01-30 | 1,748 | 1,754 | 1,730 | 1,740 | 279,300 | 1,740 |
| 2014-01-29 | 1,733 | 1,765 | 1,730 | 1,757 | 181,000 | 1,757 |
| 2014-01-28 | 1,711 | 1,742 | 1,711 | 1,723 | 222,600 | 1,723 |
| 2014-01-27 | 1,727 | 1,736 | 1,710 | 1,712 | 215,900 | 1,712 |
| 2014-01-24 | 1,757 | 1,778 | 1,736 | 1,762 | 251,800 | 1,762 |
| 2014-01-23 | 1,801 | 1,804 | 1,749 | 1,766 | 245,500 | 1,766 |
| 2014-01-22 | 1,818 | 1,818 | 1,785 | 1,797 | 150,100 | 1,797 |
| 2014-01-21 | 1,818 | 1,820 | 1,791 | 1,802 | 137,100 | 1,802 |
| 2014-01-20 | 1,799 | 1,832 | 1,794 | 1,809 | 240,800 | 1,809 |
| 2014-01-17 | 1,750 | 1,792 | 1,748 | 1,782 | 268,500 | 1,782 |
| 2014-01-16 | 1,758 | 1,804 | 1,729 | 1,745 | 499,800 | 1,745 |
| 2014-01-15 | 1,740 | 1,745 | 1,701 | 1,718 | 342,700 | 1,718 |
| 2014-01-14 | 1,770 | 1,770 | 1,741 | 1,748 | 245,700 | 1,748 |
| 2014-01-10 | 1,766 | 1,780 | 1,758 | 1,780 | 155,100 | 1,780 |
| 2014-01-09 | 1,777 | 1,779 | 1,757 | 1,770 | 156,300 | 1,770 |
| 2014-01-08 | 1,783 | 1,783 | 1,756 | 1,773 | 147,700 | 1,773 |
| 2014-01-07 | 1,777 | 1,789 | 1,765 | 1,773 | 109,200 | 1,773 |
| 2014-01-06 | 1,775 | 1,788 | 1,762 | 1,774 | 175,000 | 1,774 |
分割・併合履歴 ： なし
